Dark

HLMAF
HALMA PLC
stock OTC

EOD

Feb 11, 2026

50.66USD+0.376%(+0.19)1,095

Pre-market

0.00USD-100.000%(-50.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	50.3000	50.6600	49.4800	50.6600	+0.376%	1,095	0.000%
2026-02-10	49.1635	50.4700	49.1635	50.4700	+1.386%	1,783	+0.376%
2026-02-09	49.6700	49.7800	48.6200	49.7800	+4.077%	2,106	+1.768%
2026-02-06	48.3600	48.9700	47.8300	47.8300	+1.249%	1,566	+5.917%
2026-02-05	47.9200	48.6000	47.2400	47.2400	-3.631%	1,931	+7.240%
2026-02-04	49.3900	49.3900	48.3800	49.0200	+2.617%	5,252	+3.346%
2026-02-03	49.1800	49.1800	47.7700	47.7700	-0.748%	1,979	+6.050%
2026-02-02	48.8900	49.5000	48.1300	48.1300	-2.452%	1,706	+5.257%
2026-01-30	48.7200	49.8100	47.9200	49.3400	+1.816%	3,188	+2.675%
2026-01-29	49.3900	49.7500	48.2100	48.4600	-4.229%	2,555	+4.540%
2026-01-28	49.8000	50.6000	49.6900	50.6000	-0.472%	2,909	+0.119%
2026-01-27	49.9400	50.8400	49.9400	50.8400	+0.574%	3,230	-0.354%
2026-01-26	50.8000	50.8000	49.4200	50.5500	+0.717%	8,279	+0.218%
2026-01-23	49.7100	50.1900	49.7100	50.1900	+1.826%	1,007	+0.936%
2026-01-22	49.8550	50.7400	49.2900	49.2900	+0.556%	2,825	+2.779%
2026-01-21	49.8400	49.8400	48.8600	49.0175	+0.363%	6,607	+3.351%
2026-01-20	48.5200	49.2700	47.7800	48.8400	-0.123%	2,495	+3.726%
2026-01-16	49.8400	50.0000	48.8600	48.9000	-0.711%	2,737	+3.599%
2026-01-15	49.4200	49.7900	49.2500	49.2500	-1.065%	1,379	+2.863%
2026-01-14	48.6100	49.7800	48.6100	49.7800	+2.607%	944	+1.768%
2026-01-13	48.7350	49.8400	48.1800	48.5150	-0.604%	1,862	+4.421%
2026-01-12	49.8400	50.0000	48.8100	48.8100	+0.951%	6,153	+3.790%
2026-01-09	49.5800	50.0000	48.3000	48.3500	-2.461%	4,713	+4.778%
2026-01-08	49.2200	49.5700	49.2200	49.5700	-0.522%	1,128	+2.199%
2026-01-07	49.0000	49.9900	48.7700	49.8300	+1.829%	5,984	+1.666%
2026-01-06	48.0800	48.9350	48.0800	48.9350	+2.118%	3,203	+3.525%
2026-01-05	47.4600	47.9200	47.4600	47.9200	+3.544%	1,091	+5.718%
2026-01-02	48.2800	48.4400	46.2500	46.2800	-5.203%	2,213	+9.464%
2025-12-31	46.2300	48.8400	46.2300	48.8200	-0.286%	1,553	+3.769%
2025-12-30	47.4700	48.9600	46.6700	48.9600	+3.795%	1,803	+3.472%
2025-12-29	47.9250	48.1000	47.1000	47.1700	+0.877%	2,238	+7.399%
2025-12-26	48.2500	48.2500	46.7600	46.7600	-5.248%	1,857	+8.340%
2025-12-24	49.3500	49.3500	49.3500	49.3500	+1.481%	795	+2.655%
2025-12-23	48.6400	48.6400	48.6300	48.6300	-1.419%	2,256	+4.174%
2025-12-22	48.9400	49.3300	47.9500	49.3300	+2.739%	1,485	+2.696%
2025-12-19	48.6600	48.7300	48.0150	48.0150	+2.662%	5,926	+5.509%
2025-12-18	47.7800	48.1800	46.7700	46.7700	+0.797%	2,901	+8.317%
2025-12-17	47.4400	47.7100	46.4000	46.4000	-1.612%	1,729	+9.181%
2025-12-16	47.7400	48.2000	47.1600	47.1600	+1.093%	3,035	+7.422%
2025-12-15	46.8200	47.5000	46.6500	46.6500	-0.724%	3,195	+8.596%
2025-12-12	46.5900	46.9900	46.5900	46.9900	+0.468%	1,261	+7.810%
2025-12-11	47.9700	47.9700	46.7710	46.7710	-3.266%	629	+8.315%
2025-12-10	47.1500	48.3500	46.5900	48.3500	-0.657%	1,808	+4.778%
2025-12-09	49.0100	49.0100	48.4750	48.6700	+0.579%	4,635	+4.089%
2025-12-08	49.2100	49.3700	48.1100	48.3900	-2.420%	1,783	+4.691%
2025-12-05	49.4400	49.5900	48.3300	49.5900	+4.444%	2,103	+2.158%
2025-12-04	49.0000	49.0000	47.4800	47.4800	-1.083%	4,259	+6.698%
2025-12-03	47.3000	48.0000	47.3000	48.0000	+3.248%	11,393	+5.542%
2025-12-02	47.4400	47.8200	46.4900	46.4900	-1.588%	3,650	+8.970%
2025-12-01	47.3700	47.5300	46.2500	47.2400	+1.178%	1,148	+7.240%
2025-11-28	47.2800	47.2800	46.6900	46.6900	-3.593%	1,112	+8.503%
2025-11-26	48.1700	48.4300	47.2800	48.4300	+0.749%	2,626	+4.605%
2025-11-25	47.3900	48.0700	46.6200	48.0700	+2.620%	9,855	+5.388%
2025-11-24	47.2300	47.5000	46.0600	46.8425	-0.988%	16,976	+8.150%
2025-11-21	46.4000	47.4900	46.4000	47.3100	-0.379%	13,417	+7.081%
2025-11-20	45.8500	49.0000	45.8500	47.4900	+10.828%	3,062	+6.675%
2025-11-19	44.0900	44.0900	42.8500	42.8500	-1.630%	2,318	+18.226%
2025-11-18	44.3530	44.3530	43.2800	43.5600	+0.438%	2,544	+16.299%
2025-11-17	44.7700	44.7700	43.3700	43.3700	-3.289%	2,642	+16.809%
2025-11-14	44.4600	44.8450	44.0300	44.8450	-0.433%	2,185	+12.967%
2025-11-13	45.5500	45.7100	44.0900	45.0400	-1.767%	15,395	+12.478%
2025-11-12	45.4700	45.8500	45.4700	45.8500	+1.047%	16,757	+10.491%
2025-11-11	45.0700	45.7000	45.0700	45.3750	-1.294%	2,415	+11.647%
2025-11-10	45.3800	45.9700	44.4200	45.9700	+1.542%	1,909	+10.202%
2025-11-07	45.0880	45.2720	45.0880	45.2720	+1.325%	2,029	+11.901%
2025-11-06	45.4960	45.6560	44.6800	44.6800	-5.459%	941	+13.384%
2025-11-05	47.2600	47.2600	47.2600	47.2600	+1.482%	918	+7.194%
2025-11-04	46.8400	46.8800	46.5700	46.5700	-0.481%	1,540	+8.782%
2025-11-03	46.9300	47.7700	46.5400	46.7950	+1.178%	2,564	+8.259%
2025-10-31	46.8600	46.8600	46.2500	46.2500	-2.529%	793	+9.535%
2025-10-30	46.8850	47.4500	46.8850	47.4500	+1.999%	1,587	+6.765%
2025-10-29	47.6000	47.6900	46.5200	46.5200	-3.825%	3,250	+8.899%
2025-10-28	47.4900	48.3700	46.9400	48.3700	-0.453%	3,632	+4.734%
2025-10-27	47.6500	48.5900	47.1800	48.5900	+3.339%	3,404	+4.260%
2025-10-24	47.1500	47.1500	46.8800	47.0200	+1.097%	9,791	+7.741%
2025-10-23	47.3600	47.5200	46.2600	46.5100	-1.399%	1,576	+8.923%
2025-10-22	47.1700	47.1700	47.1700	47.1700	+0.748%	638	+7.399%
2025-10-21	46.5400	47.2100	45.7200	46.8200	+1.221%	2,092	+8.202%
2025-10-20	46.0300	46.2550	46.0300	46.2550	-1.006%	1,368	+9.523%
2025-10-17	46.7700	47.1800	46.7250	46.7250	-1.569%	1,846	+8.422%
2025-10-16	46.9700	47.4700	46.0220	47.4700	+3.646%	2,021	+6.720%
2025-10-15	46.5900	47.0800	45.8000	45.8000	-0.174%	900	+10.611%
2025-10-14	45.6200	46.8400	45.6000	45.8800	-2.404%	1,320	+10.418%
2025-10-13	46.4800	47.0100	45.9200	47.0100	-0.592%	1,132	+7.764%
2025-10-10	47.4400	47.5200	45.9300	47.2900	-0.211%	3,036	+7.126%
2025-10-09	48.0400	48.2000	47.3900	47.3900	-1.680%	1,356	+6.900%
2025-10-08	48.0400	48.2000	47.1300	48.2000	+0.333%	1,362	+5.104%
2025-10-07	47.8150	48.2000	47.8150	48.0400	+0.083%	1,949	+5.454%
2025-10-06	47.7100	48.0000	47.7100	48.0000	+2.674%	2,457	+5.542%
2025-10-03	46.8400	47.0000	46.5800	46.7500	+0.150%	5,631	+8.364%
2025-10-02	46.8400	46.8400	46.5800	46.6800	+0.355%	947	+8.526%
2025-10-01	46.8400	47.0000	46.0800	46.5150	-0.694%	3,798	+8.911%
2025-09-30	46.1400	46.8400	46.1400	46.8400	+4.577%	3,409	+8.155%
2025-09-29	46.0300	46.0300	44.7900	44.7900	-1.970%	1,111	+13.106%
2025-09-26	44.7900	45.6900	44.7900	45.6900	+2.582%	3,606	+10.878%
2025-09-25	44.6100	45.7600	44.5400	44.5400	+0.906%	1,198	+13.740%
2025-09-24	44.3960	45.3700	44.1400	44.1400	-2.324%	1,274	+14.771%
2025-09-23	46.6300	46.6300	45.1900	45.1900	-0.066%	6,138	+12.104%
2025-09-22	45.5000	46.5000	45.2200	45.2200	-0.265%	7,018	+12.030%
2025-09-19	45.9900	45.9900	45.1000	45.3400	+0.288%	3,600	+11.734%
2025-09-18	45.6400	46.0000	45.2100	45.2100	+0.022%	3,715	+12.055%
2025-09-17	44.8100	45.3100	44.7100	45.2000	-0.309%	3,704	+12.080%
2025-09-16	44.9900	45.3400	44.9900	45.3400	0.000%	2,011	+11.734%
2025-09-15	45.3400	45.5000	45.3400	45.3400	+0.066%	3,106	+11.734%
2025-09-12	45.5000	45.5000	45.1500	45.3100	+0.711%	1,971	+11.808%
2025-09-11	44.9900	44.9900	44.7225	44.9900	0.000%	1,554	+12.603%
2025-09-10	44.9800	45.1400	44.0100	44.9900	+0.920%	1,883	+12.603%
2025-09-09	44.3100	44.5800	43.9800	44.5800	-1.043%	2,650	+13.638%
2025-09-08	44.5300	45.0500	44.1800	45.0500	+2.456%	1,271	+12.453%
2025-09-05	43.9700	43.9700	43.9700	43.9700	+0.342%	650	+15.215%
2025-09-04	42.6700	43.8200	42.6700	43.8200	-0.567%	1,203	+15.609%
2025-09-03	43.9200	44.0800	42.7900	44.0700	+0.916%	1,374	+14.953%
2025-09-02	43.8500	44.0100	43.4500	43.6700	-0.501%	3,381	+16.006%
2025-08-29	44.9900	45.1400	43.8900	43.8900	-1.559%	1,165	+15.425%
2025-08-28	44.1900	45.1500	44.1900	44.5851	-1.098%	1,375	+13.625%
2025-08-27	44.5700	45.0800	44.5300	45.0800	+2.106%	2,113	+12.378%
2025-08-26	43.9100	45.2500	43.9100	44.1500	+3.956%	3,167	+14.745%
2025-08-25	44.8400	44.8400	42.4700	42.4700	-4.989%	897	+19.284%
2025-08-22	44.4600	44.8600	43.8900	44.7000	+1.545%	111,188	+13.333%
2025-08-21	44.0100	44.2400	43.2100	44.0200	+1.149%	74,435	+15.084%
2025-08-20	43.6500	44.5100	43.5200	43.5200	+0.415%	1,432	+16.406%
2025-08-19	44.3200	44.3400	43.3400	43.3400	-2.211%	1,693	+16.890%
2025-08-18	43.9700	44.4400	43.9700	44.3200	+0.727%	1,239	+14.305%
2025-08-15	44.0400	44.0400	43.1300	44.0000	-0.879%	1,246	+15.136%
2025-08-14	44.0600	44.3900	44.0600	44.3900	-0.292%	966	+14.125%
2025-08-13	44.9000	45.0000	44.1900	44.5200	-0.868%	2,555	+13.792%
2025-08-12	44.5800	44.9200	43.7400	44.9100	+2.511%	38,942	+12.803%
2025-08-11	43.9500	44.5500	43.3000	43.8100	-2.297%	18,640	+15.636%
2025-08-08	44.2700	44.8400	43.6800	44.8400	0.000%	1,607	+12.979%
2025-08-07	44.7100	44.8400	44.4188	44.8400	+2.445%	2,600	+12.979%
2025-08-06	43.3800	43.8500	43.3200	43.7700	-0.816%	1,898	+15.741%
2025-08-05	43.8900	44.1390	43.8600	44.1300	+2.819%	1,639	+14.797%
2025-08-04	42.7000	43.7500	42.7000	42.9200	+0.657%	5,158	+18.034%
2025-08-01	42.8400	43.3200	42.2600	42.6400	-2.537%	4,150	+18.809%
2025-07-31	43.0600	43.7500	43.0600	43.7500	+4.740%	2,194	+15.794%
2025-07-30	43.4800	44.1300	41.7700	41.7700	-5.197%	1,417	+21.283%
2025-07-29	43.5900	44.0600	43.4700	44.0600	+1.357%	1,885	+14.980%
2025-07-28	43.6100	43.6100	42.9600	43.4700	+0.532%	1,505	+16.540%
2025-07-25	43.3000	43.8900	43.2400	43.2400	-1.861%	77,205	+17.160%
2025-07-24	44.4400	44.4400	44.0425	44.0600	+0.456%	2,376	+14.980%
2025-07-23	43.9700	44.1300	43.8600	43.8600	+0.835%	939	+15.504%
2025-07-22	43.7400	44.1300	43.0100	43.4970	-1.255%	1,574	+16.468%
2025-07-21	44.0100	44.0600	44.0100	44.0500	+0.091%	2,106	+15.006%
2025-07-18	44.0500	44.2100	43.4240	44.0100	-0.472%	3,388	+15.110%
2025-07-17	43.2100	44.2185	43.2100	44.2185	+1.956%	4,690	+14.567%
2025-07-16	42.6200	43.3700	42.6200	43.3700	+2.264%	1,082	+16.809%
2025-07-15	43.5500	43.5500	42.4100	42.4100	-3.063%	4,620	+19.453%
2025-07-14	43.5200	43.7500	42.8600	43.7500	-0.636%	8,561	+15.794%
2025-07-11	43.7700	44.0300	42.9300	44.0300	-0.542%	1,846	+15.058%
2025-07-10	44.5400	44.7000	43.5400	44.2700	+1.115%	2,177	+14.434%
2025-07-09	43.9800	44.1200	43.3900	43.7820	+0.069%	3,123	+15.710%
2025-07-08	43.8000	44.0000	43.6840	43.7520	-2.274%	1,509	+15.789%
2025-07-07	44.0200	44.8400	42.9100	44.7700	+4.286%	2,270	+13.156%
2025-07-03	43.4700	43.8700	42.9300	42.9300	-2.254%	2,477	+18.006%
2025-07-02	43.3300	43.9200	43.0000	43.9200	-1.458%	2,138	+15.346%
2025-07-01	43.4700	44.5700	43.4700	44.5700	+1.665%	21,075	+13.664%
2025-06-30	43.8400	43.8400	43.8400	43.8400	+1.576%	992	+15.557%
2025-06-27	44.4100	44.7600	43.1600	43.1600	-5.226%	1,492	+17.377%
2025-06-26	45.1800	45.5400	44.1800	45.5400	+4.883%	8,891	+11.243%
2025-06-25	44.3800	44.3800	43.1700	43.4200	+0.977%	3,029	+16.674%
2025-06-24	44.0300	44.0300	43.0000	43.0000	+3.990%	1,999	+17.814%
2025-06-23	42.2500	43.1100	41.1700	41.3500	+0.048%	5,270	+22.515%
2025-06-20	42.1800	42.2400	41.3300	41.3300	-1.195%	14,877	+22.574%
2025-06-18	41.9900	42.1500	41.5850	41.8300	-1.321%	3,507	+21.109%
2025-06-17	42.8500	43.0000	42.3900	42.3900	-2.215%	1,760	+19.509%
2025-06-16	43.1900	43.3500	42.3500	43.3500	+3.957%	8,056	+16.863%
2025-06-13	42.8600	42.8800	41.6600	41.7000	-2.433%	2,858	+21.487%
2025-06-12	42.0100	42.7400	41.8500	42.7400	+3.637%	2,426	+18.531%
2025-06-11	41.0175	41.2400	39.9900	41.2400	+1.664%	4,526	+22.842%
2025-06-10	41.3400	41.3400	40.1800	40.5650	-2.300%	2,789	+24.886%
2025-06-09	41.0500	41.5300	41.0500	41.5200	+2.065%	2,900	+22.013%
2025-06-06	40.6000	40.6800	39.9900	40.6800	+0.395%	1,691	+24.533%
2025-06-05	40.0000	40.6000	39.7700	40.5200	+0.446%	2,004	+25.025%
2025-06-04	39.8000	40.3400	39.7000	40.3400	+3.171%	3,178	+25.583%
2025-06-03	39.5800	39.5800	38.8200	39.1000	-2.323%	1,775	+29.565%
2025-06-02	39.2200	40.0300	39.0100	40.0300	+3.144%	3,392	+26.555%
2025-05-30	39.6700	39.7200	38.8100	38.8100	-2.610%	5,345	+30.533%
2025-05-29	39.0700	39.8500	39.0700	39.8500	+1.671%	6,557	+27.127%
2025-05-28	39.4700	39.6200	38.8100	39.1950	-1.767%	23,428	+29.251%
2025-05-27	40.0000	40.0800	38.9500	39.9000	+2.111%	57,323	+26.967%
2025-05-23	38.8900	39.0750	38.1000	39.0750	+0.683%	7,374	+29.648%
2025-05-22	39.5600	39.5600	38.7400	38.8100	-2.585%	14,207	+30.533%
2025-05-21	39.1800	39.8400	39.1800	39.8400	-0.400%	1,228	+27.159%
2025-05-20	39.8400	40.0000	39.1400	40.0000	+0.402%	5,532	+26.650%
2025-05-19	39.7500	39.9600	39.7500	39.8400	-0.400%	14,200	+27.159%
2025-05-16	39.8400	40.0000	39.5000	40.0000	+0.402%	9,277	+26.650%
2025-05-15	39.8400	40.0000	39.5400	39.8400	+0.025%	8,325	+27.159%
2025-05-14	39.8300	39.8300	39.8300	39.8300	-0.425%	14,212	+27.191%
2025-05-13	39.0300	40.0000	39.0300	40.0000	+3.252%	1,849	+26.650%
2025-05-12	38.7400	38.9000	38.2200	38.7400	+1.085%	20,212	+30.769%
2025-05-09	38.7400	38.9000	37.9300	38.3240	+0.456%	15,654	+32.189%
2025-05-08	39.0800	39.0800	37.6400	38.1500	-1.140%	16,384	+32.792%
2025-05-07	38.2600	38.5900	37.3000	38.5900	+3.099%	2,987	+31.278%
2025-05-06	38.3300	38.7700	37.2800	37.4300	-3.531%	16,619	+35.346%
2025-05-05	38.4400	38.8000	37.3500	38.8000	+2.844%	33,677	+30.567%
2025-05-02	38.2500	38.6800	37.2300	37.7271	-1.599%	12,917	+34.280%
2025-05-01	37.8700	38.3700	35.9500	38.3400	+1.188%	5,069	+32.134%
2025-04-30	36.3400	37.8900	36.0300	37.8900	+0.905%	2,082	+33.703%
2025-04-29	37.1300	37.5500	36.0800	37.5500	+3.701%	6,246	+34.913%
2025-04-28	36.3600	37.2400	36.2000	36.2100	+0.277%	13,441	+39.906%
2025-04-25	36.1900	37.1000	36.1100	36.1100	+0.894%	11,306	+40.294%
2025-04-24	35.8700	36.2000	35.2300	35.7900	+0.647%	8,776	+41.548%
2025-04-23	36.0000	36.6900	35.5200	35.5600	+2.301%	3,113	+42.463%
2025-04-22	34.9600	35.9500	34.7300	34.7600	+0.724%	6,411	+45.742%
2025-04-21	34.7700	36.0000	34.1700	34.5100	+0.671%	21,731	+46.798%
2025-04-17	35.3700	36.0000	34.2800	34.2800	+0.029%	8,433	+47.783%
2025-04-16	35.1700	35.7200	34.2700	34.2700	-0.925%	12,872	+47.826%
2025-04-15	35.7200	36.0000	34.5900	34.5900	+2.005%	5,588	+46.459%
2025-04-14	33.6200	35.4700	33.6200	33.9100	-1.567%	29,835	+49.395%
2025-04-11	33.5300	34.4500	32.9300	34.4500	+6.131%	14,303	+47.054%
2025-04-10	32.4500	33.1900	32.3600	32.4600	+8.128%	6,037	+56.069%
2025-04-09	30.7100	34.0900	29.8900	30.0200	-2.548%	27,959	+68.754%
2025-04-08	31.2700	31.6700	30.3700	30.8050	+2.718%	25,065	+64.454%
2025-04-07	30.6000	32.1400	29.8300	29.9900	-6.281%	17,140	+68.923%
2025-04-04	32.7390	33.1900	31.8500	32.0000	-3.759%	26,794	+58.313%
2025-04-03	34.1200	34.1600	33.2500	33.2500	-4.179%	12,047	+52.361%
2025-04-02	34.4700	34.7000	33.3400	34.7000	+2.678%	9,857	+45.994%
2025-04-01	33.7000	34.5300	33.3000	33.7950	+1.243%	7,048	+49.904%
2025-03-31	33.3000	33.7200	32.9500	33.3800	+0.210%	11,321	+51.768%
2025-03-28	33.8800	34.3800	33.3100	33.3100	-2.029%	7,070	+52.086%
2025-03-27	33.7500	34.0100	33.6500	34.0000	+1.281%	6,709	+49.000%
2025-03-26	34.1400	34.3500	33.4100	33.5700	-1.323%	4,997	+50.909%
2025-03-25	34.0100	34.8400	33.9800	34.0200	+0.651%	10,607	+48.912%
2025-03-24	33.8200	34.6800	33.8000	33.8000	-1.887%	11,215	+49.882%
2025-03-21	34.2200	34.4800	33.8400	34.4500	+0.702%	6,477	+47.054%
2025-03-20	34.5100	34.9800	34.2100	34.2100	-2.840%	5,193	+48.085%
2025-03-19	34.4200	35.2100	34.3600	35.2100	+3.074%	8,783	+43.880%
2025-03-18	34.3300	34.7100	34.1400	34.1600	-2.428%	5,146	+48.302%
2025-03-17	34.9200	35.5300	34.7500	35.0100	-1.713%	4,470	+44.702%
2025-03-14	34.9100	35.7300	34.7700	35.6200	+2.959%	8,880	+42.223%
2025-03-13	34.8600	34.9900	34.3000	34.5962	+3.088%	7,327	+46.432%
2025-03-12	34.1500	34.6900	33.5600	33.5600	-1.756%	17,720	+50.954%
2025-03-11	33.7600	34.2500	33.7100	34.1600	-0.553%	12,979	+48.302%
2025-03-10	34.9900	35.1400	33.8700	34.3500	-2.608%	7,796	+47.482%
2025-03-07	34.7700	35.8800	34.3400	35.2700	+2.380%	4,475	+43.635%
2025-03-06	34.9900	35.9400	34.4500	34.4500	-5.227%	3,989	+47.054%
2025-03-05	36.4100	36.4100	35.2755	36.3500	+4.006%	5,296	+39.367%
2025-03-04	34.7500	35.9600	34.4800	34.9500	-1.104%	7,832	+44.950%
2025-03-03	35.5500	35.5600	35.3400	35.3400	+1.232%	1,654	+43.350%
2025-02-28	34.9400	35.2850	34.7800	34.9100	+0.316%	4,541	+45.116%
2025-02-27	35.2700	35.5200	34.8000	34.8000	-3.534%	3,700	+45.575%
2025-02-26	36.3800	36.5700	36.0750	36.0750	+1.563%	7,298	+40.430%
2025-02-25	35.7000	35.7000	35.5200	35.5200	-1.003%	1,296	+42.624%
2025-02-24	35.9700	36.8300	35.7400	35.8800	-1.940%	5,460	+41.193%
2025-02-21	36.7400	37.2500	36.5900	36.5900	-2.815%	1,249	+38.453%
2025-02-20	36.8400	37.6500	36.6400	37.6500	+2.505%	2,014	+34.555%
2025-02-19	37.0200	37.5100	36.6200	36.7300	-0.730%	54,870	+37.925%
2025-02-18	37.2000	37.7300	37.0000	37.0000	+0.190%	11,289	+36.919%
2025-02-14	37.5000	37.5000	36.9200	36.9300	-1.257%	1,871	+37.178%
2025-02-13	36.3600	37.4000	36.3000	37.4000	+3.515%	4,411	+35.455%
2025-02-12	35.8200	36.9300	35.6600	36.1300	+0.278%	1,464	+40.216%
2025-02-11	36.6900	36.6900	36.0300	36.0300	-0.083%	2,080	+40.605%
2025-02-10	35.6900	36.2400	35.5200	36.0600	+3.205%	5,935	+40.488%
2025-02-07	35.2400	35.7800	34.8600	34.9400	-4.064%	3,742	+44.991%
2025-02-06	35.8900	36.5795	35.4700	36.4200	+0.027%	2,430	+39.099%
2025-02-05	36.8200	36.8200	36.2500	36.4100	-2.621%	7,825	+39.138%
2025-02-04	37.5800	37.8600	37.3900	37.3900	+0.295%	189,908	+35.491%
2025-02-03	36.7100	37.4400	36.7100	37.2800	-2.638%	219,941	+35.891%
2025-01-31	38.4600	38.4600	37.3900	38.2900	-0.545%	365,383	+32.306%
2025-01-30	38.5300	38.5300	38.4300	38.5000	+2.176%	205,292	+31.584%
2025-01-29	37.8200	37.8200	37.6800	37.6800	+1.209%	184,008	+34.448%
2025-01-28	36.5200	37.3450	36.4300	37.2300	+3.331%	279,261	+36.073%
2025-01-27	35.0900	36.0300	34.9300	36.0300	-0.083%	842	+40.605%
2025-01-23	36.0250	36.0600	36.0250	36.0600	+0.083%	5,790	+40.488%
2025-01-22	36.4100	36.4100	35.9800	36.0300	+3.713%	22,434	+40.605%
2025-01-21	35.4800	35.6400	34.5950	34.7400	+1.135%	1,095	+45.826%
2025-01-16	33.8500	34.3500	33.8500	34.3500	+6.446%	71,224	+47.482%
2025-01-14	32.7800	32.7800	32.1375	32.2700	-2.625%	1,014	+56.988%
2025-01-10	33.1400	33.1400	33.1400	33.1400	-0.281%	4,708	+52.867%
2025-01-08	33.2285	33.2335	33.2285	33.2335	-0.349%	4,603	+52.437%
2025-01-07	33.3500	33.3500	33.3500	33.3500	+0.573%	2,290	+51.904%
2025-01-06	33.2600	33.2600	33.1600	33.1600	-3.352%	3,887	+52.774%
2024-12-31	34.1400	34.3100	34.1400	34.3100	+1.419%	946	+47.654%
2024-12-30	33.8300	33.8300	33.8300	33.8300	-2.423%	518	+49.749%
2024-12-27	34.6700	34.6700	34.6700	34.6700	-0.158%	298	+46.121%
2024-12-26	34.7250	34.7250	34.7250	34.7250	-1.293%	124	+45.889%
2024-12-24	35.1800	35.1800	35.1800	35.1800	+4.890%	400	+44.002%
2024-12-23	34.2500	34.8800	33.3700	33.5400	-0.769%	5,059	+51.044%
2024-12-20	34.3000	34.3200	33.7600	33.8000	-0.588%	2,401	+49.882%
2024-12-19	34.4050	34.4050	34.0000	34.0000	-5.556%	4,629	+49.000%
2024-12-18	35.4500	36.0000	35.4500	36.0000	+1.139%	4,751	+40.722%
2024-12-17	35.2500	35.5947	35.2500	35.5947	+3.203%	225	+42.325%
2024-12-16	34.6500	34.6500	34.4900	34.4900	-2.212%	404	+46.883%
2024-12-13	35.1100	35.2700	35.1100	35.2700	+2.828%	5,376	+43.635%
2024-12-12	35.5000	35.5000	34.3000	34.3000	-5.275%	31,353	+47.697%
2024-12-11	36.0500	36.2100	36.0500	36.2100	+4.617%	417	+39.906%
2024-12-10	35.0714	35.3100	34.6120	34.6120	-4.201%	4,120	+46.365%
2024-12-09	35.5200	36.1300	35.5200	36.1300	+3.762%	897	+40.216%
2024-12-06	35.1300	35.1300	34.8200	34.8200	+1.724%	471	+45.491%
2024-12-05	35.2700	35.3400	34.2300	34.2300	-0.804%	2,626	+47.999%
2024-12-04	34.9600	34.9600	34.5075	34.5075	+0.225%	809	+46.809%
2024-12-03	34.8600	34.8600	34.4300	34.4300	-1.092%	2,489	+47.139%
2024-12-02	34.7900	34.8100	34.7900	34.8100	+0.869%	456	+45.533%
2024-11-29	34.5100	34.5100	34.5100	34.5100	+1.649%	275	+46.798%
2024-11-27	34.4600	34.4600	33.9500	33.9500	-0.586%	5,093	+49.219%
2024-11-26	33.9700	34.1500	33.8600	34.1500	-0.756%	1,091	+48.346%
2024-11-25	34.2700	34.4100	34.2700	34.4100	+3.738%	2,807	+47.225%
2024-11-21	33.1700	33.1700	33.1700	33.1700	+3.689%	270	+52.728%
2024-11-20	31.4200	31.9900	31.4200	31.9900	+1.491%	317	+58.362%
2024-11-19	31.5200	31.5200	31.5200	31.5200	-2.030%	303	+60.723%
2024-11-12	32.1732	32.1732	32.1732	32.1732	-0.669%	554	+57.460%
2024-11-08	32.8100	32.8100	32.3900	32.3900	+0.403%	747	+56.406%
2024-11-01	32.0860	32.2600	32.0860	32.2600	+2.543%	402	+57.037%
2024-10-31	31.9700	32.0200	31.4600	31.4600	-3.021%	1,781	+61.030%
2024-10-30	32.4400	32.4400	32.4400	32.4400	-0.123%	3,884	+56.165%
2024-10-29	33.1400	33.1400	32.4800	32.4800	-2.521%	255	+55.973%
2024-10-28	33.0000	33.3200	33.0000	33.3200	+5.577%	2,120	+52.041%
2024-10-24	31.5600	31.5600	31.5600	31.5600	-2.338%	450	+60.520%
2024-10-22	32.3155	32.3155	32.3155	32.3155	+0.609%	186	+56.767%
2024-10-21	32.1200	32.1200	32.1200	32.1200	-2.282%	218	+57.721%
2024-10-18	32.8700	32.8700	32.8700	32.8700	+1.170%	253	+54.122%
2024-10-17	32.4900	32.4900	32.4900	32.4900	-0.703%	167	+55.925%
2024-10-16	32.5700	32.7200	31.7930	32.7200	-1.535%	2,363	+54.829%
2024-10-04	33.2100	33.5315	33.2100	33.2300	-0.598%	6,152	+52.453%
2024-10-03	33.6000	33.6000	33.4300	33.4300	-1.773%	932	+51.541%
2024-10-02	34.9500	35.0300	34.0335	34.0335	-4.400%	2,318	+48.853%
2024-10-01	35.5100	35.6000	35.5100	35.6000	+2.006%	1,003	+42.303%
2024-09-27	34.9000	34.9000	34.9000	34.9000	+0.984%	209	+45.158%
2024-09-26	35.3100	35.3100	34.5600	34.5600	+1.528%	670	+46.586%
2024-09-25	34.8400	34.8400	34.0400	34.0400	-2.743%	473	+48.825%
2024-09-19	35.0000	35.0000	35.0000	35.0000	+2.965%	335	+44.743%
2024-09-18	33.6300	33.9920	33.6300	33.9920	-2.880%	1,409	+49.035%
2024-09-17	35.0000	35.0000	35.0000	35.0000	+2.941%	774	+44.743%
2024-09-16	34.0000	34.0000	34.0000	34.0000	-0.701%	859	+49.000%
2024-09-13	34.2400	34.2400	34.2400	34.2400	+3.195%	826	+47.956%
2024-09-12	33.3000	33.3000	33.1800	33.1800	+0.759%	2,089	+52.682%
2024-09-10	32.9300	32.9300	32.9300	32.9300	-1.111%	100	+53.841%
2024-09-09	33.2000	33.3600	33.2000	33.3000	-0.270%	715	+52.132%
2024-09-06	33.2300	33.3900	33.2300	33.3900	+0.451%	447	+51.722%
2024-09-05	33.2400	33.2400	33.2400	33.2400	-0.240%	100	+52.407%
2024-09-04	33.3200	33.3200	33.3200	33.3200	-1.942%	1,441	+52.041%
2024-09-03	33.9100	34.1500	33.7900	33.9800	-0.672%	1,709	+49.088%
2024-08-30	34.2100	34.2100	34.2100	34.2100	+0.381%	274	+48.085%
2024-08-29	34.0800	34.0800	34.0800	34.0800	+1.792%	522	+48.650%
2024-08-28	34.2100	34.2100	33.4800	33.4800	-1.873%	419	+51.314%
2024-08-27	34.1190	34.1190	34.1190	34.1190	-1.816%	1,259	+48.480%
2024-08-26	34.7500	34.7500	34.7500	34.7500	+2.780%	193	+45.784%
2024-08-23	33.8100	33.8100	33.8100	33.8100	+0.290%	109	+49.837%
2024-08-22	33.5000	33.7123	33.5000	33.7123	+1.193%	386	+50.272%
2024-08-21	33.3150	33.3150	33.3150	33.3150	+0.316%	884	+52.064%
2024-08-15	33.0700	33.2100	33.0700	33.2100	+4.664%	1,889	+52.544%
2024-08-08	31.7300	31.7300	31.7300	31.7300	-0.532%	15,050	+59.660%
2024-08-07	31.8996	31.8996	31.8996	31.8996	+0.535%	575	+58.811%
2024-08-02	31.7300	31.7300	31.7300	31.7300	-5.594%	303	+59.660%
2024-08-01	33.5000	33.6100	33.5000	33.6100	-1.402%	1,016	+50.729%
2024-07-31	34.0000	34.0880	34.0000	34.0880	+3.532%	2,999	+48.615%
2024-07-29	32.9980	32.9980	32.9250	32.9250	-1.156%	1,973	+53.865%
2024-07-23	33.6400	33.6400	33.3100	33.3100	-0.996%	2,589	+52.086%
2024-07-19	33.6450	33.6450	33.6450	33.6450	-3.180%	292	+50.572%
2024-07-17	34.7500	34.7500	34.7500	34.7500	+0.871%	1,541	+45.784%
2024-07-15	34.4500	34.4500	34.4500	34.4500	-0.145%	15,324	+47.054%
2024-07-12	34.9200	34.9200	34.5000	34.5000	+0.029%	2,600	+46.841%
2024-07-11	34.4900	34.4900	34.4900	34.4900	-0.029%	294	+46.883%
2024-07-09	34.5000	34.5000	34.5000	34.5000	+0.466%	361	+46.841%
2024-07-08	34.3400	34.3400	34.3400	34.3400	-1.576%	1,140	+47.525%
2024-07-03	34.8900	34.8900	34.8900	34.8900	+3.500%	266	+45.199%
2024-07-02	33.7100	33.7100	33.7100	33.7100	-3.465%	1,123	+50.282%
2024-07-01	34.7700	34.9200	34.7700	34.9200	+1.085%	1,069	+45.074%
2024-06-27	34.7500	34.7500	34.5452	34.5452	+0.305%	1,329	+46.648%
2024-06-24	34.4400	34.4400	34.4400	34.4400	+2.806%	171	+47.096%
2024-06-21	33.6950	33.6950	33.5000	33.5000	-0.505%	726	+51.224%
2024-06-20	33.4200	34.0000	33.4200	33.6700	-1.550%	11,942	+50.460%
2024-06-18	34.1350	34.2000	33.5000	34.2000	+3.199%	6,046	+48.129%
2024-06-17	33.6325	33.6325	33.1400	33.1400	0.000%	705	+52.867%
2024-06-14	33.6310	33.6310	33.1400	33.1400	-1.457%	598	+52.867%
2024-06-13	33.6200	33.9800	33.6200	33.6300	+10.661%	19,174	+50.639%
2024-06-12	29.8900	30.3900	29.8900	30.3900	+5.301%	10,474	+66.700%
2024-06-11	29.0200	29.0200	28.8600	28.8600	-0.173%	553	+75.537%
2024-06-07	28.9100	28.9100	28.9100	28.9100	-1.264%	207	+75.233%
2024-06-06	29.9990	29.9990	29.2800	29.2800	-1.198%	1,890	+73.019%

.dark-mode .FzM6LC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzM6LC{ color: #333333; background-color: white; border: 2px solid #333333; }HLMAFHALMA PLCstock OTC

HLMAF
HALMA PLC
stock OTC